New Zealand markets close in 18 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,587.75-168.28 (-1.43%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:8000.00
Callsfor29 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C080000002022-11-11 2:03PM EST2022-12-093,820.653,597.903,617.600.00--1111.68%
NDX221216C080000002022-11-28 10:53AM EST2022-12-163,678.903,604.103,624.00+80.29+2.23%13791.52%
NDXP221223C080000002022-11-28 3:27PM EST2022-12-233,575.123,608.903,629.40-269.95-7.02%22180.20%
NDXP221230C080000002022-11-11 10:43AM EST2022-12-303,722.093,621.003,638.900.00-2875.04%
NDX230120C080000002022-11-25 12:22PM EST2023-01-203,824.633,646.503,665.000.00-4464.52%
NDX230217C080000002022-11-21 2:28PM EST2023-02-173,659.723,679.503,698.800.00-18057.40%
NDX230317C080000002022-11-11 11:35AM EST2023-03-173,768.873,719.403,737.500.00-21053.94%
NDXP230331C080000002022-10-31 11:20AM EST2023-03-313,660.433,746.503,763.300.00-21853.32%
NDX230421C080000002022-11-15 10:10AM EST2023-04-214,178.463,781.203,798.500.00-12952.17%
NDX230519C080000002022-11-07 10:23AM EST2023-05-193,159.083,822.503,839.500.00-2250.62%
NDX230616C080000002022-11-15 2:48PM EST2023-06-164,137.113,870.903,889.000.00-2250.46%
NDX230818C080000002022-11-28 11:50AM EST2023-08-184,059.363,966.103,986.90-62.01-1.50%1148.77%
NDX231215C080000002022-11-23 3:04PM EST2023-12-154,357.994,085.604,208.400.00-1548.53%
NDX241220C080000002022-06-07 8:30AM EST2024-12-205,290.404,774.004,974.000.00--152.08%
Putsfor29 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221202P080000002022-10-27 3:14PM EST2022-12-029.430.001.150.00-10120.46%
NDXP221209P080000002022-11-11 2:03PM EST2022-12-091.350.000.900.00--171.09%
NDXP221212P080000002022-11-18 12:02PM EST2022-12-120.400.001.050.00-1163.87%
NDXP221214P080000002022-11-21 3:44PM EST2022-12-140.500.001.400.00-1461.30%
NDX221216P080000002022-11-22 11:47AM EST2022-12-160.700.001.550.00-232958.35%
NDXP221223P080000002022-11-28 3:27PM EST2022-12-231.750.052.65+0.35+25.00%22252.25%
NDXP221230P080000002022-11-23 2:03PM EST2022-12-302.551.453.300.00-11050.90%
NDXP230106P080000002022-11-18 2:31PM EST2023-01-065.702.305.000.00-1248.50%
NDX230120P080000002022-11-28 3:13PM EST2023-01-209.007.209.80+1.60+21.62%712945.56%
NDX230217P080000002022-11-28 11:11AM EST2023-02-1724.4822.9026.40+2.03+9.04%126043.19%
NDX230317P080000002022-11-23 10:13AM EST2023-03-1739.9542.7046.500.00-23641.48%
NDXP230331P080000002022-11-10 12:00PM EST2023-03-3169.1554.0057.900.00-22440.89%
NDX230421P080000002022-11-03 2:20PM EST2023-04-21136.8568.2072.200.00-21539.70%
NDX230519P080000002022-11-11 10:21AM EST2023-05-19100.4090.9095.200.00-11238.79%
NDX230616P080000002022-11-18 3:46PM EST2023-06-16122.35112.30117.800.00-124037.98%
NDX230818P080000002022-11-28 11:50AM EST2023-08-18157.20158.00166.90+6.65+4.42%1136.47%
NDX230915P080000002022-10-13 10:25AM EST2023-09-15328.22173.70190.100.00-41936.04%
NDXP230929P080000002022-11-16 2:13PM EST2023-09-29200.35187.10198.700.00-202135.68%
NDX231215P080000002022-11-23 3:04PM EST2023-12-15220.70233.60255.000.00-113034.52%
NDX240621P080000002022-11-23 11:09AM EST2024-06-21314.61321.60343.000.00--7631.30%
NDX241220P080000002022-11-15 9:32AM EST2024-12-20396.00400.00448.000.00-210430.17%